Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braemar Hotels & Resorts Inc (NY: BHR )

2.870 +0.160 (+5.90%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 9.079 9.079 8.750 8.818 216,907 -0.32(-3.51%)
May 30, 2019 9.552 9.561 9.088 9.139 252,017 -0.40(-4.16%)
May 29, 2019 10.07 10.13 9.460 9.536 272,394 -0.64(-6.31%)
May 28, 2019 10.20 10.36 10.03 10.18 367,906 -0.01(-0.08%)
May 24, 2019 10.30 10.36 10.06 10.19 76,012 -0.03(-0.25%)
May 23, 2019 10.21 10.26 10.14 10.21 95,350 -0.10(-0.98%)
May 22, 2019 10.42 10.44 10.23 10.31 82,176 -0.08(-0.73%)
May 21, 2019 10.42 10.51 10.31 10.39 113,299 -0.01(-0.08%)
May 20, 2019 10.59 10.62 10.40 10.40 153,232 -0.23(-2.15%)
May 17, 2019 10.85 10.95 10.57 10.63 109,045 -0.31(-2.86%)
May 16, 2019 10.99 11.07 10.85 10.94 125,592 -0.03(-0.31%)
May 15, 2019 10.75 11.06 10.70 10.97 314,552 +0.21(+1.96%)
May 14, 2019 10.66 10.79 10.41 10.76 327,038 +0.04(+0.39%)
May 13, 2019 10.90 10.98 10.65 10.72 142,220 -0.28(-2.53%)
May 10, 2019 10.95 11.05 10.78 11.00 113,071 -0.03(-0.23%)
May 09, 2019 11.12 11.28 10.99 11.02 167,460 -0.14(-1.29%)
May 08, 2019 11.29 11.36 11.16 11.17 87,836 -0.12(-1.05%)
May 07, 2019 11.43 11.62 11.22 11.28 275,890 -0.19(-1.69%)
May 06, 2019 11.35 11.71 11.34 11.48 229,144 +0.09(+0.82%)
May 03, 2019 11.00 11.44 11.00 11.39 116,149 +0.33(+2.98%)
May 02, 2019 11.00 11.33 10.68 11.06 210,217 -0.15(-1.36%)
May 01, 2019 11.49 11.52 10.68 11.21 496,065 -0.53(-4.53%)
Apr 30, 2019 11.76 11.84 11.67 11.74 143,632 -0.03(-0.29%)
Apr 29, 2019 11.78 11.85 11.71 11.77 170,798 +0.08(+0.65%)
Apr 26, 2019 11.33 11.71 11.33 11.70 213,118 +0.36(+3.20%)
Apr 25, 2019 11.34 11.40 11.19 11.33 69,059 -0.03(-0.30%)
Apr 24, 2019 11.35 11.48 11.28 11.37 127,525 +0.03(+0.30%)
Apr 23, 2019 11.17 11.39 11.15 11.33 121,461 +0.19(+1.74%)
Apr 22, 2019 11.32 11.33 11.08 11.14 155,710 -0.19(-1.64%)
Apr 18, 2019 11.29 11.37 11.11 11.33 68,316 +0.01(+0.08%)
Apr 17, 2019 11.26 11.34 11.09 11.32 149,194 +0.11(+0.98%)
Apr 16, 2019 11.09 11.24 10.98 11.21 135,805 +0.17(+1.53%)
Apr 15, 2019 11.04 11.12 10.91 11.04 152,030 -0.04(-0.38%)
Apr 12, 2019 11.15 11.15 10.96 11.08 218,565 -0.05(-0.46%)
Apr 11, 2019 11.17 11.24 11.09 11.13 135,510 -0.01(-0.08%)
Apr 10, 2019 11.11 11.23 11.03 11.14 158,045 +0.08(+0.76%)
Apr 09, 2019 11.51 11.55 11.01 11.06 353,193 -0.42(-3.68%)
Apr 08, 2019 11.36 11.48 11.33 11.48 156,097 +0.07(+0.59%)
Apr 05, 2019 11.24 11.44 11.24 11.41 170,968 +0.27(+2.43%)
Apr 04, 2019 11.06 11.16 10.99 11.14 285,181 +0.04(+0.38%)
Apr 03, 2019 10.83 11.15 10.83 11.10 267,078 +0.25(+2.34%)
Apr 02, 2019 10.51 10.86 10.46 10.84 160,209 +0.32(+3.05%)
Apr 01, 2019 10.35 10.52 10.28 10.52 379,383 +0.21(+2.05%)
Mar 29, 2019 10.73 10.82 10.29 10.31 551,385 -0.38(-3.55%)
Mar 28, 2019 10.46 10.73 10.46 10.69 339,051 +0.23(+2.18%)
Mar 27, 2019 10.44 10.56 10.37 10.46 225,220 +0.03(+0.24%)
Mar 26, 2019 10.37 10.51 10.35 10.44 471,471 +0.09(+0.89%)
Mar 25, 2019 10.10 10.40 10.05 10.35 233,856 +0.23(+2.22%)
Mar 22, 2019 10.25 10.33 10.01 10.12 249,210 -0.23(-2.18%)
Mar 21, 2019 10.09 10.45 10.09 10.35 260,963 +0.21(+2.06%)
Mar 20, 2019 9.839 10.26 9.756 10.14 397,257 +0.38(+3.84%)
Mar 19, 2019 9.806 9.931 9.697 9.764 122,926 +0.00(+0.00%)
Mar 18, 2019 9.506 9.914 9.506 9.764 257,081 +0.26(+2.72%)
Mar 15, 2019 9.606 9.614 9.356 9.506 2,274,319 -0.10(-1.04%)
Mar 14, 2019 9.631 9.664 9.497 9.606 312,564 +0.07(+0.70%)
Mar 13, 2019 9.564 9.672 9.406 9.539 336,405 -0.04(-0.44%)
Mar 12, 2019 9.889 9.989 9.514 9.581 418,505 -0.33(-3.28%)
Mar 11, 2019 10.24 10.26 9.681 9.906 640,064 -0.35(-3.41%)
Mar 08, 2019 10.35 10.45 10.11 10.26 259,524 -0.18(-1.68%)
Mar 07, 2019 10.64 10.71 10.41 10.43 306,877 -0.17(-1.57%)
Mar 06, 2019 10.98 11.12 10.52 10.60 749,811 -0.42(-3.78%)
Mar 05, 2019 10.86 11.09 10.81 11.01 220,271 +0.14(+1.30%)
Mar 04, 2019 11.16 11.17 10.77 10.87 289,945 -0.28(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.